1,345€
Echtzeit-Aktienkurs MS INDUSTRIE AG
Bid:
Ask:
Aktienkurse zur MS INDUSTRIE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 29.10.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | - |
| 28.10.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 3,46% | 98.000,00 |
| 27.10.2026 | 1,33 | 1,37 | 1,26 | 1,30 | -4,41% | 8.100,00 |
| 26.10.2026 | 1,37 | 1,39 | 1,34 | 1,36 | -1,09% | 750,00 |
| 23.10.2026 | 1,42 | 1,44 | 1,36 | 1,38 | -3,51% | 24.100,00 |
| 22.10.2026 | 1,40 | 1,45 | 1,40 | 1,43 | -0,35% | - |
| 21.10.2026 | 1,39 | 1,44 | 1,39 | 1,43 | 0,00% | 728,00 |
| 20.10.2026 | 1,40 | 1,44 | 1,38 | 1,43 | -0,35% | - |
| 19.10.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 2,14% | - |
| 16.10.2026 | 1,36 | 1,43 | 1,35 | 1,41 | 2,18% | 21.606,00 |
| 15.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,48% | - |
| 14.10.2026 | 1,43 | 1,45 | 1,35 | 1,36 | -4,24% | 26.097,00 |
| 13.10.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -2,75% | 5.700,00 |
| 12.10.2026 | 1,45 | 1,47 | 1,43 | 1,46 | -0,34% | 27.298,00 |
| 09.10.2026 | 1,41 | 1,55 | 1,41 | 1,46 | 3,18% | 32.942,00 |
| 08.10.2026 | 1,25 | 1,50 | 1,23 | 1,42 | 12,75% | 55.949,00 |
| 07.10.2026 | 1,26 | 1,29 | 1,23 | 1,26 | -0,79% | 22.500,00 |
| 06.10.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 0,00% | 196,00 |
| 05.10.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 0,80% | 7.553,00 |
| 02.10.2026 | 1,25 | 1,26 | 1,22 | 1,26 | -0,79% | - |
| 01.10.2026 | 1,25 | 1,29 | 1,23 | 1,27 | 1,61% | - |
| 30.09.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 2,05% | 6.706,00 |
| 29.09.2026 | 1,22 | 1,23 | 1,19 | 1,22 | 0,00% | 286,00 |
| 28.09.2026 | 1,23 | 1,23 | 1,19 | 1,22 | -2,01% | - |
| 25.09.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 0,00% | 5.700,00 |
| 24.09.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 1,63% | 12.500,00 |
| 23.09.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -1,21% | - |
| 22.09.2026 | 1,19 | 1,25 | 1,19 | 1,24 | 0,40% | 12.350,00 |
| 21.09.2026 | 1,23 | 1,24 | 1,21 | 1,24 | 0,00% | 308,00 |
| 18.09.2026 | 1,22 | 1,24 | 1,21 | 1,24 | -1,59% | - |
| 17.09.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 2,87% | 144,00 |
| 16.09.2026 | 1,20 | 1,23 | 1,20 | 1,22 | -1,21% | - |
| 15.09.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 2,92% | 96,00 |
| 14.09.2026 | 1,18 | 1,21 | 1,18 | 1,20 | -1,23% | 286,00 |
| 11.09.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 0,00% | 5.618,00 |
| 10.09.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 0,00% | 10.458,00 |
| 09.09.2026 | 1,19 | 1,25 | 1,19 | 1,22 | -0,82% | 9.000,00 |
| 08.09.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 07.09.2026 | 1,21 | 1,25 | 1,21 | 1,23 | -0,41% | 13.786,00 |
| 04.09.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -0,40% | - |
| 03.09.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -1,59% | 18.000,00 |
| 02.09.2026 | 1,25 | 1,26 | 1,23 | 1,26 | 0,00% | 13.500,00 |
| 01.09.2026 | 1,25 | 1,26 | 1,22 | 1,26 | 3,29% | - |
| 31.08.2026 | 1,26 | 1,27 | 1,21 | 1,22 | -4,33% | 20.263,00 |
| 28.08.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -2,68% | 35.180,00 |
| 27.08.2026 | 1,32 | 1,32 | 1,20 | 1,31 | -0,38% | 57.496,00 |
| 26.08.2026 | 1,27 | 1,36 | 1,27 | 1,31 | 3,97% | 92.626,00 |
| 25.08.2026 | 1,22 | 1,27 | 1,22 | 1,26 | 3,70% | 29.900,00 |
| 24.08.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,00% | - |
| 21.08.2026 | 1,22 | 1,24 | 1,17 | 1,22 | -0,82% | 286,00 |
| 20.08.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 19.08.2026 | 1,22 | 1,23 | 1,20 | 1,23 | -3,92% | - |
| 05.05.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,39% | - |
| 04.05.2026 | 1,22 | 1,29 | 1,21 | 1,27 | 4,53% | 3.400,00 |
| 30.04.2026 | 1,23 | 1,26 | 0,98 | 1,22 | -1,62% | 94.500,00 |
| 29.04.2026 | 1,26 | 1,26 | 1,20 | 1,24 | 0,00% | 2.822,00 |
| 28.04.2026 | 1,23 | 1,26 | 1,22 | 1,24 | 0,00% | 1.476,00 |
| 27.04.2026 | 1,30 | 1,35 | 1,22 | 1,24 | -4,63% | - |
| 24.04.2026 | 1,32 | 1,35 | 1,27 | 1,30 | -3,00% | - |
| 23.04.2026 | 1,37 | 1,39 | 1,32 | 1,34 | -3,61% | 33.000,00 |
| 22.04.2026 | 1,37 | 1,39 | 1,36 | 1,39 | 0,00% | 58,00 |
| 21.04.2026 | 1,37 | 1,39 | 1,32 | 1,39 | 0,00% | 280,00 |
| 20.04.2026 | 1,37 | 1,41 | 1,37 | 1,39 | 0,73% | - |
| 17.04.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 16.04.2026 | 1,36 | 1,43 | 1,32 | 1,38 | 3,38% | - |
| 15.04.2026 | 1,33 | 1,43 | 1,32 | 1,33 | 0,38% | 4.560,00 |
| 14.04.2026 | 1,38 | 1,38 | 1,26 | 1,33 | 3,11% | 27.680,00 |
| 13.04.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 1,58% | - |
| 10.04.2026 | 1,26 | 1,29 | 1,25 | 1,27 | -1,17% | - |
| 09.04.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 08.04.2026 | 1,29 | 1,30 | 1,25 | 1,30 | 0,39% | 2.700,00 |
| 07.04.2026 | 1,28 | 1,36 | 1,27 | 1,29 | 0,00% | 294,00 |
| 02.04.2026 | 1,30 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 01.04.2026 | 1,28 | 1,29 | 1,26 | 1,29 | 1,18% | 13.600,00 |
| 31.03.2026 | 1,21 | 1,30 | 1,21 | 1,27 | 0,79% | - |
| 30.03.2026 | 1,27 | 1,27 | 1,23 | 1,26 | -0,40% | 7.294,00 |
| 27.03.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 26.03.2026 | 1,27 | 1,28 | 1,23 | 1,27 | 1,61% | - |
| 25.03.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 24.03.2026 | 1,25 | 1,25 | 1,20 | 1,25 | 0,00% | - |
| 23.03.2026 | 1,23 | 1,28 | 1,21 | 1,25 | -1,19% | 27.666,00 |
| 20.03.2026 | 1,26 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 19.03.2026 | 1,29 | 1,30 | 1,25 | 1,26 | -1,95% | - |
| 18.03.2026 | 1,28 | 1,32 | 1,25 | 1,29 | 2,80% | 10.400,00 |
| 17.03.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -2,72% | 4.638,00 |
| 16.03.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 0,00% | 294,00 |
| 13.03.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,39% | - |
| 12.03.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 11.03.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 10.03.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,79% | - |
| 09.03.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,56% | - |
| 06.03.2026 | 1,32 | 1,32 | 1,28 | 1,29 | -1,15% | 315,00 |
| 05.03.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 04.03.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,00% | - |
| 03.03.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 0,00% | 90,00 |
| 02.03.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 0,00% | 10.395,00 |
| 27.02.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 26.02.2026 | 1,29 | 1,33 | 1,29 | 1,31 | 0,77% | 5.000,00 |
| 25.02.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 0,00% | 1.365,00 |